LON:0RK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.83	9.95	9.81	9.88	9.88	0.67%	101,826
Jun 2, 2026	10.03	10.18	9.81	9.81	9.81	-1.07%	9,649
Jun 1, 2026	10.11	10.24	9.84	9.92	9.92	-1.44%	40,883
May 29, 2026	10.20	10.20	9.95	10.07	10.07	-0.79%	95,786
May 28, 2026	10.16	10.32	9.92	10.15	10.15	0.30%	80,604
May 27, 2026	10.40	10.47	10.06	10.12	10.12	-1.27%	149,348
May 26, 2026	10.22	10.37	10.25	10.25	10.25	0.05%	130,497
May 25, 2026	10.24	10.26	10.20	10.24	10.24	1.52%	24,490
May 22, 2026	10.07	10.30	10.08	10.09	10.09	-0.42%	22,643
May 21, 2026	10.07	10.13	9.84	10.13	10.13	0.70%	71,641
May 20, 2026	9.95	10.08	9.91	10.06	10.06	1.49%	133,021
May 19, 2026	9.82	10.09	9.85	9.91	9.91	0.22%	204,920
May 18, 2026	9.54	9.89	9.52	9.89	9.89	1.98%	289,505
May 15, 2026	10.43	10.31	10.08	10.13	9.70	-2.22%	187,888
May 14, 2026	10.32	10.42	10.31	10.36	9.92	0.58%	2,673,118
May 13, 2026	10.28	10.43	10.27	10.30	9.86	-0.63%	138,230
May 12, 2026	10.42	10.43	10.26	10.37	9.92	-0.48%	12,783,710
May 11, 2026	10.38	10.43	10.11	10.42	9.97	0.39%	205,434
May 8, 2026	10.30	10.54	10.32	10.38	9.93	0.14%	63,994
May 7, 2026	10.44	10.46	10.24	10.36	9.92	-0.96%	117,001
May 6, 2026	10.28	10.50	10.23	10.46	10.01	1.95%	96,817
May 5, 2026	10.08	10.29	10.12	10.26	9.82	1.89%	88,309
May 4, 2026	10.28	10.50	10.02	10.07	9.64	-0.78%	67,366
May 1, 2026	10.15	10.15	10.15	10.15	9.72	-1.37%	-
Apr 30, 2026	10.11	10.33	10.14	10.29	9.85	1.43%	101,128
Apr 29, 2026	10.34	10.32	10.04	10.15	9.71	-2.03%	101,099
Apr 28, 2026	10.32	10.37	10.28	10.36	9.91	0.93%	32,458
Apr 27, 2026	10.31	10.34	10.24	10.26	9.82	-0.44%	324,702
Apr 24, 2026	10.42	10.42	10.27	10.31	9.87	-1.01%	134,789
Apr 23, 2026	10.31	10.50	10.28	10.41	9.97	1.02%	33,587
Apr 22, 2026	10.27	10.37	10.31	10.31	9.87	0.05%	30,557
Apr 21, 2026	10.47	10.52	10.27	10.30	9.86	-1.76%	750,016
Apr 20, 2026	10.33	10.55	10.33	10.49	10.04	2.19%	209,915
Apr 17, 2026	10.23	10.49	10.09	10.26	9.82	0.10%	143,105
Apr 16, 2026	10.42	10.63	10.23	10.25	9.81	-1.91%	76,152
Apr 15, 2026	10.51	10.49	10.40	10.45	10.00	-0.33%	140,376
Apr 14, 2026	10.52	10.52	10.36	10.49	10.04	-0.19%	65,335
Apr 13, 2026	10.59	10.54	10.33	10.51	10.06	-0.47%	29,923
Apr 10, 2026	10.52	10.78	10.54	10.56	10.10	-0.67%	81,323
Apr 9, 2026	10.33	10.64	10.21	10.63	10.17	2.52%	129,591
Apr 8, 2026	10.26	10.59	10.22	10.37	9.92	0.48%	142,075
Apr 7, 2026	10.37	10.40	10.28	10.32	9.88	-0.53%	24,907
Apr 2, 2026	10.15	10.37	10.16	10.37	9.93	1.47%	106,954
Apr 1, 2026	10.09	10.26	10.13	10.22	9.78	1.70%	42,847
Mar 31, 2026	9.95	10.12	9.91	10.05	9.62	0.94%	332,412
Mar 30, 2026	9.74	9.98	9.76	9.96	9.53	1.69%	66,011
Mar 27, 2026	9.77	9.96	9.73	9.79	9.37	-0.68%	3,923,844
Mar 26, 2026	10.00	9.87	9.78	9.86	9.44	-0.98%	21,672
Mar 25, 2026	9.86	10.06	9.83	9.96	9.53	1.23%	176,608
Mar 24, 2026	9.67	9.87	9.50	9.83	9.42	1.44%	36,145